Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Universal Fixed Income ETF (NY: AFIF )

9.125 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.820 9.820 9.790 9.805 15,991 -0.01(-0.10%)
Sep 29, 2020 9.820 9.840 9.810 9.815 57,492 +0.00(+0.00%)
Sep 28, 2020 9.815 9.830 9.815 9.815 20,585 +0.00(+0.05%)
Sep 25, 2020 9.810 9.830 9.800 9.810 17,200 -0.00(-0.05%)
Sep 24, 2020 9.811 9.830 9.790 9.815 1,460,074 +0.00(+0.05%)
Sep 23, 2020 9.830 9.830 9.800 9.810 46,994 -0.01(-0.10%)
Sep 22, 2020 9.830 9.830 9.810 9.820 15,838 +0.00(+0.05%)
Sep 21, 2020 9.820 9.830 9.810 9.815 12,143 +0.02(+0.16%)
Sep 18, 2020 9.830 9.830 9.800 9.800 92,100 -0.02(-0.25%)
Sep 17, 2020 9.820 9.840 9.810 9.825 6,155 +0.01(+0.13%)
Sep 16, 2020 9.810 9.840 9.790 9.813 6,091 -0.01(-0.13%)
Sep 15, 2020 9.810 9.840 9.810 9.825 17,873 +0.00(+0.00%)
Sep 14, 2020 9.835 9.850 9.810 9.825 42,846 -0.01(-0.10%)
Sep 11, 2020 9.810 9.850 9.810 9.835 55,700 +0.02(+0.21%)
Sep 10, 2020 9.800 9.820 9.800 9.814 11,000 -0.01(-0.06%)
Sep 09, 2020 9.831 9.840 9.800 9.820 81,255 -0.02(-0.15%)
Sep 08, 2020 9.820 9.850 9.820 9.835 10,187 +0.04(+0.41%)
Sep 04, 2020 9.795 9.799 9.795 9.795 700 -0.05(-0.56%)
Sep 03, 2020 9.850 9.860 9.840 9.850 46,260 -0.01(-0.10%)
Sep 02, 2020 9.835 9.860 9.835 9.860 17,491 +0.02(+0.20%)
Sep 01, 2020 9.830 9.850 9.820 9.840 29,124 +0.02(+0.20%)
Aug 31, 2020 9.810 9.840 9.810 9.820 18,657 +0.00(+0.04%)
Aug 28, 2020 9.840 9.840 9.800 9.816 18,400 +0.06(+0.62%)
Aug 27, 2020 9.850 9.850 9.755 9.755 7,157 +0.04(+0.36%)
Aug 26, 2020 9.810 9.820 9.720 9.720 44,343 -0.10(-1.02%)
Aug 25, 2020 10.77 10.77 9.790 9.820 12,844 +0.00(+0.00%)
Aug 24, 2020 9.650 9.840 9.650 9.820 168,253 -0.02(-0.15%)
Aug 21, 2020 9.851 9.857 9.820 9.835 16,400 -0.01(-0.10%)
Aug 20, 2020 9.830 9.860 9.830 9.845 35,642 +0.03(+0.30%)
Aug 19, 2020 9.890 9.890 9.815 9.815 51,861 -0.02(-0.25%)
Aug 18, 2020 9.850 9.850 9.820 9.839 214,870 +0.00(+0.04%)
Aug 17, 2020 9.790 9.850 9.790 9.835 14,774 +0.02(+0.20%)
Aug 14, 2020 9.810 9.850 9.800 9.815 6,100 +0.01(+0.15%)
Aug 13, 2020 9.810 9.820 9.780 9.800 8,917 -0.03(-0.29%)
Aug 12, 2020 9.840 9.850 9.825 9.828 10,784 -0.01(-0.10%)
Aug 11, 2020 9.850 9.850 9.810 9.838 15,744 -0.02(-0.17%)
Aug 10, 2020 9.850 9.890 9.850 9.855 20,900 -0.00(-0.05%)
Aug 07, 2020 9.843 9.880 9.843 9.860 25,600 -0.04(-0.40%)
Aug 06, 2020 9.895 9.900 9.881 9.900 1,578 +0.05(+0.46%)
Aug 05, 2020 9.870 9.870 9.850 9.855 53,179 -0.02(-0.21%)
Aug 04, 2020 9.860 9.900 9.860 9.876 17,454 +0.02(+0.16%)
Aug 03, 2020 9.830 9.870 9.830 9.860 5,606 -0.01(-0.10%)
Jul 31, 2020 9.860 9.870 9.830 9.870 14,900 +0.02(+0.25%)
Jul 30, 2020 9.840 9.860 9.840 9.845 36,098 +0.00(+0.00%)
Jul 29, 2020 9.830 9.850 9.820 9.845 68,931 +0.00(+0.00%)
Jul 28, 2020 9.839 9.880 9.830 9.845 29,526 +0.01(+0.11%)
Jul 27, 2020 9.830 9.834 9.820 9.834 5,759 -0.01(-0.06%)
Jul 24, 2020 9.840 9.860 9.840 9.840 15,400 -0.02(-0.15%)
Jul 23, 2020 9.840 9.870 9.830 9.855 74,375 +0.01(+0.10%)
Jul 22, 2020 9.855 9.870 9.840 9.845 28,845 +0.01(+0.10%)
Jul 21, 2020 9.820 9.880 9.820 9.835 325,393 +0.01(+0.10%)
Jul 20, 2020 9.830 9.860 9.810 9.825 47,308 -0.01(-0.10%)
Jul 17, 2020 9.820 9.850 9.820 9.835 113,900 +0.01(+0.05%)
Jul 16, 2020 9.820 9.860 9.820 9.830 3,719 +0.00(+0.00%)
Jul 15, 2020 9.970 9.970 9.810 9.830 15,202 -0.01(-0.05%)
Jul 14, 2020 9.850 9.860 9.821 9.835 4,968 +0.02(+0.20%)
Jul 13, 2020 9.802 9.830 9.800 9.815 10,631 +0.00(+0.00%)
Jul 10, 2020 9.850 9.850 9.800 9.815 8,500 -0.03(-0.30%)
Jul 09, 2020 9.840 9.890 9.840 9.845 19,861 +0.01(+0.10%)
Jul 08, 2020 9.830 9.841 9.825 9.835 18,032 -0.00(-0.03%)
Jul 07, 2020 9.810 9.850 9.810 9.838 21,764 +0.02(+0.18%)
Jul 06, 2020 9.800 9.821 9.800 9.820 73,930 -0.01(-0.10%)
Jul 02, 2020 9.820 9.830 9.820 9.830 13,900 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.